We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -2.45732022763 | 38.66 | 40.75 | 37.71 | 1528553 | 39.26668047 | CS |
| 4 | -0.7 | -1.82244207238 | 38.41 | 40.75 | 37.15 | 829645 | 38.67118599 | CS |
| 12 | -1.725 | -4.37428680107 | 39.435 | 40.75 | 35.46 | 784712 | 38.03337069 | CS |
| 26 | 3.2 | 9.27267458708 | 34.51 | 40.99 | 31.22 | 847779 | 36.41049256 | CS |
| 52 | -3.53 | -8.55965082444 | 41.24 | 45.62 | 31.22 | 804337 | 38.00519216 | CS |
| 156 | 12.91 | 52.0564516129 | 24.8 | 45.62 | 16.55 | 1032651 | 28.75215873 | CS |
| 260 | 9.43 | 33.3451202263 | 28.28 | 45.62 | 16.55 | 1277979 | 30.11413877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 37.71 | -0.91 | -2.36 | 38.87 | 38.93 | 37.49 | 1641478 |
| 1740094800 | 38.62 | -1.7 | -4.22 | 38.46 | 39.04 | 38.1 | 3204245 |
| 1740008400 | 40.32 | 0.07 | 0.17 | 40.16 | 40.75 | 39.99 | 1062530 |
| 1739922000 | 40.25 | 0.98 | 2.50 | 39.24 | 40.26 | 39.06 | 966129 |
| 1739576400 | 39.27 | 0.87 | 2.27 | 38.66 | 39.555 | 38.625 | 881308 |
| 1739490000 | 38.4 | 0.68 | 1.80 | 37.76 | 39.46 | 37.5 | 1203052 |
| 1739403600 | 37.72 | -0.1 | -0.26 | 37.37 | 38.91 | 37.18 | 1335583 |
| 1739317200 | 37.82 | -0.73 | -1.89 | 38.5 | 38.57 | 37.69 | 838013 |
| 1739230800 | 38.55 | 0.16 | 0.42 | 38.55 | 38.7 | 38.17 | 610335 |
| 1738971600 | 38.39 | -0.45 | -1.16 | 39.04 | 39.04 | 38.38 | 581561 |
| 1738885200 | 38.84 | -0.04 | -0.10 | 38.98 | 39.08 | 38.5 | 544763 |
| 1738798800 | 38.88 | 0.78 | 2.05 | 38.4 | 38.95 | 38.105 | 441369 |
| 1738712400 | 38.1 | 0.15 | 0.40 | 38.22 | 38.3399 | 37.74 | 395925 |
| 1738626000 | 37.95 | -0.6 | -1.56 | 37.61 | 38.295 | 37.15 | 502094 |
| 1738366800 | 38.55 | -0.52 | -1.33 | 39.03 | 39.24 | 38.22 | 694363 |
| 1738280400 | 39.07 | 1.16 | 3.06 | 38.47 | 39.6 | 38.37 | 749413 |
| 1738194000 | 37.91 | -0.09 | -0.24 | 38.06 | 38.3 | 37.73 | 368106 |
| 1738107600 | 38 | 0 | 0.00 | 37.9 | 38.11 | 37.65 | 343730 |
| 1738021200 | 38 | -0.62 | -1.61 | 38.18 | 38.56 | 37.88 | 576694 |
| 1737762000 | 38.62 | 0.11 | 0.29 | 38.41 | 38.96 | 38.365 | 497146 |
| 1737675600 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737589200 | 38.51 | -0.49 | -1.26 | 39.06 | 39.54 | 38.39 | 577345 |
| 1737502800 | 39 | 1.54 | 4.11 | 37.77 | 39.05 | 37.685 | 913045 |
| 1737157200 | 37.46 | 0.25 | 0.67 | 37.48 | 37.82 | 37.34 | 490087 |
| 1737070800 | 37.21 | 0.39 | 1.06 | 36.67 | 37.26 | 36.57 | 543948 |
| 1736984400 | 36.82 | 0.47 | 1.29 | 37.14 | 37.53 | 36.56 | 642179 |
| 1736898000 | 36.35 | 0.59 | 1.65 | 35.75 | 36.6 | 35.75 | 617671 |
| 1736811600 | 35.76 | -0.21 | -0.58 | 35.53 | 36 | 35.46 | 609010 |
| 1736552400 | 35.97 | -0.15 | -0.42 | 35.75 | 36.23 | 35.66 | 732669 |
| 1736379600 | 36.12 | -0.51 | -1.39 | 36.2 | 36.25 | 35.81 | 572551 |
| 1736293200 | 36.63 | -0.26 | -0.70 | 36.98 | 37.38 | 36.24 | 818493 |
| 1736206800 | 36.89 | 0.17 | 0.46 | 36.84 | 37.485 | 36.83 | 710565 |
| 1735947600 | 36.72 | 0.66 | 1.83 | 36.15 | 36.76 | 36.05 | 508885 |
| 1735861200 | 36.06 | -0.41 | -1.12 | 36.64 | 36.95 | 35.98 | 513345 |
| 1735688400 | 36.47 | 0.25 | 0.69 | 36.29 | 36.63 | 36.195 | 538973 |
| 1735602000 | 36.22 | -0.39 | -1.07 | 36.31 | 36.47 | 35.895 | 409564 |
| 1735342800 | 36.61 | -0.74 | -1.98 | 37.08 | 37.39 | 36.41 | 309723 |
| 1735256400 | 37.35 | 0.24 | 0.65 | 36.96 | 37.42 | 36.96 | 394721 |
| 1735077840 | 37.11 | 0.29 | 0.79 | 36.84 | 37.13 | 36.63 | 182333 |
| 1734997200 | 36.82 | 0.29 | 0.79 | 36.27 | 36.93 | 36.27 | 584503 |
| 1734738000 | 36.53 | 0.15 | 0.41 | 36.18 | 36.9 | 35.79 | 4081822 |
| 1734651600 | 36.38 | -0.57 | -1.54 | 37.17 | 37.345 | 36.34 | 1005037 |
| 1734565200 | 36.95 | -1.23 | -3.22 | 38.42 | 38.46 | 36.74 | 868080 |
| 1734478800 | 38.18 | -1.25 | -3.17 | 39.25 | 39.395 | 38.12 | 1320181 |
| 1734392400 | 39.43 | -0.17 | -0.43 | 39.49 | 39.86 | 39.08 | 794617 |
| 1734133200 | 39.6 | -0.31 | -0.78 | 39.77 | 39.775 | 39.01 | 763777 |
| 1734046800 | 39.91 | 0.75 | 1.92 | 39.94 | 40.41 | 39.645 | 1144647 |
| 1733960400 | 39.16 | 0.01 | 0.03 | 39.44 | 39.44 | 38.93 | 823146 |
| 1733874000 | 39.15 | 0.26 | 0.67 | 39.71 | 39.87 | 38.69 | 1100791 |
| 1733787600 | 38.89 | 0.25 | 0.65 | 38.74 | 39.1 | 38.56 | 534136 |
| 1733528400 | 38.64 | 0.13 | 0.34 | 38.79 | 38.79 | 38.31 | 731303 |
| 1733442000 | 38.51 | -0.57 | -1.46 | 39.14 | 39.1806 | 38.4 | 443116 |
| 1733355600 | 39.08 | 0.15 | 0.39 | 38.99 | 39.255 | 38.62 | 496941 |
| 1733269200 | 38.93 | -0.38 | -0.97 | 39.14 | 39.24 | 38.7 | 591748 |
| 1733182800 | 39.31 | 0.05 | 0.13 | 39.38 | 39.585 | 39.1 | 807050 |
| 1732917840 | 39.26 | 0.08 | 0.20 | 39.3 | 39.635 | 39.2 | 675918 |
| 1732750800 | 39.18 | 0.23 | 0.59 | 39.02 | 39.39 | 38.71 | 624013 |
| 1732664400 | 38.95 | -0.07 | -0.18 | 38.91 | 39.125 | 38.64 | 833217 |
| 1732578000 | 39.02 | 0.18 | 0.46 | 39.28 | 39.6257 | 38.98 | 1321351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
